Dark

SLV20261120P45
SLV Nov 20 2026 45.00 Put (SLV261120P00045000)
option OPRA

EOD

Sep 17, 2026

0.2900-34.091%(-0.1500)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3100	0.3100	0.2600	0.2900	-34.091%	103	15,237	0.000%
2026-09-16	0.3800	0.4600	0.3300	0.4400	+4.762%	73	15,244	-34.091%
2026-09-15	0.4500	0.4900	0.4200	0.4200	-14.286%	52	15,269	-30.952%
2026-09-14	0.5100	0.5300	0.4600	0.4900	+16.667%	111	15,258	-40.816%
2026-09-11	0.4100	0.4300	0.4100	0.4200	-17.647%	76	15,211	-30.952%
2026-09-10	0.4600	0.5300	0.4400	0.5100	+41.667%	188	15,221	-43.137%
2026-09-09	0.3500	0.3600	0.3500	0.3600	-10.000%	28	15,241	-19.444%
2026-09-08	0.4000	0.4000	0.3800	0.4000	-2.439%	21	15,215	-27.500%
2026-09-04	0.4800	0.4800	0.4100	0.4100	-2.381%	78	15,196	-29.268%
2026-09-03	0.4200	0.4200	0.4000	0.4200	-14.286%	79	15,196	-30.952%
2026-09-02	0.4900	0.5100	0.4900	0.4900	-12.500%	41	15,173	-40.816%
2026-09-01	0.5200	0.5800	0.4800	0.5600	+33.333%	2,106	15,183	-48.214%
2026-08-31	0.4400	0.4400	0.4200	0.4200	-12.500%	23	14,980	-30.952%
2026-08-28	0.3900	0.5100	0.3600	0.4800	+26.316%	466	14,979	-39.583%
2026-08-27	0.4100	0.4100	0.3800	0.3800	-7.317%	17	15,024	-23.684%
2026-08-26	0.4400	0.4400	0.4100	0.4100	-6.818%	46	15,027	-29.268%
2026-08-25	0.4600	0.4600	0.4100	0.4400	+2.326%	32	15,030	-34.091%
2026-08-24	0.4400	0.4500	0.4200	0.4300	-2.273%	102	15,022	-32.558%
2026-08-21	0.4700	0.5000	0.4400	0.4400	-13.725%	394	14,951	-34.091%
2026-08-20	0.5200	0.5300	0.4900	0.5100	-10.526%	1,033	14,932	-43.137%
2026-08-19	0.6300	0.6300	0.5700	0.5700	-19.718%	24	14,054	-49.123%
2026-08-18	0.7300	0.7300	0.6900	0.7100	+12.698%	23	14,056	-59.155%
2026-08-17	0.6200	0.6300	0.5800	0.6300	-5.970%	93	14,047	-53.968%
2026-08-14	0.6900	0.6900	0.6600	0.6700	-6.944%	158	13,997	-56.716%
2026-08-13	0.7500	0.7500	0.7100	0.7200	-4.000%	40	13,972	-59.722%
2026-08-12	0.7200	0.7700	0.7200	0.7500	-5.063%	121	14,006	-61.333%
2026-08-11	0.7700	0.8100	0.7600	0.7900	+5.333%	60	14,041	-63.291%
2026-08-10	0.8200	0.8200	0.7400	0.7500	-12.791%	89	14,037	-61.333%
2026-08-07	0.9400	0.9400	0.8600	0.8600	-20.370%	220	14,043	-66.279%
2026-08-06	1.1600	1.1900	1.0800	1.0800	-1.818%	24	14,019	-73.148%
2026-08-05	1.1500	1.1600	1.1000	1.1000	-24.658%	247	14,023	-73.636%
2026-08-04	1.4700	1.5100	1.4000	1.4600	-15.607%	36	13,847	-80.137%
2026-08-03	2.0200	2.0200	1.6900	1.7300	-2.809%	150	13,856	-83.237%
2026-07-31	2.0000	2.0000	1.7800	1.7800	+9.202%	24	13,805	-83.708%
2026-07-30	1.8200	1.8300	1.6300	1.6300	-8.427%	107	13,806	-82.209%
2026-07-29	2.0800	2.1000	1.7200	1.7800	-12.315%	171	13,874	-83.708%
2026-07-28	1.9700	2.0500	1.9400	2.0300	+11.538%	5,505	13,738	-85.714%
2026-07-27	1.7900	1.8200	1.7400	1.8200	-2.151%	83	8,759	-84.066%
2026-07-24	1.9200	1.9200	1.8100	1.8600	-10.577%	176	8,762	-84.409%
2026-07-23	2.0700	2.1000	2.0500	2.0800	+26.061%	7	8,757	-86.058%
2026-07-22	1.7200	1.7200	1.6000	1.6500	-10.811%	23	8,756	-82.424%
2026-07-21	1.9700	1.9700	1.8400	1.8500	-22.917%	71	8,751	-84.324%
2026-07-20	2.2600	2.4000	2.2600	2.4000	-4.000%	11	8,741	-87.917%
2026-07-17	2.6400	2.6400	2.4600	2.5000	-4.580%	160	8,740	-88.400%
2026-07-16	2.5800	2.6200	2.3600	2.6200	+24.171%	67	8,591	-88.931%
2026-07-15	1.9400	2.3200	1.9400	2.1100	+11.640%	581	8,538	-86.256%
2026-07-14	1.7500	1.9000	1.7500	1.8900	-10.427%	46	8,156	-84.656%
2026-07-13	2.0100	2.1100	2.0000	2.1100	+21.965%	27	8,138	-86.256%
2026-07-10	1.7500	1.7600	1.6700	1.7300	-2.260%	33	8,124	-83.237%
2026-07-09	1.7000	1.7800	1.6900	1.7700	-15.714%	61	8,133	-83.616%
2026-07-08	2.0900	2.4000	2.0900	2.1000	+20.690%	507	8,136	-86.190%
2026-07-07	1.6700	1.8500	1.6100	1.7400	+13.725%	8	7,646	-83.333%
2026-07-06	1.5900	1.6100	1.5300	1.5300	-15.000%	28	7,648	-81.046%
2026-07-02	1.6500	1.8600	1.6500	1.8000	-10.000%	187	7,617	-83.889%
2026-07-01	1.9500	2.0000	1.9200	2.0000	-3.382%	94	7,617	-85.500%
2026-06-30	2.2100	2.2100	1.9500	2.0700	-11.159%	37	7,549	-85.990%
2026-06-29	2.4300	2.4400	2.3100	2.3300	+1.747%	957	7,545	-87.554%
2026-06-26	2.4400	2.4400	2.2200	2.2900	-8.032%	964	6,661	-87.336%
2026-06-25	2.6000	2.7400	2.3900	2.4900	-4.962%	1,101	5,709	-88.353%
2026-06-24	2.0000	3.1000	2.0000	2.6200	+61.728%	4,479	4,625	-88.931%
2026-06-23	1.6700	1.7100	1.5500	1.6200	+33.884%	37	211	-82.099%
2026-06-22	1.1300	1.2200	1.1300	1.2100	+4.310%	6	192	-76.033%
2026-06-18	1.1600	1.1600	1.1600	1.1600	-0.855%	3	189	-75.000%
2026-06-17	0.9000	1.1700	0.9000	1.1700	+37.647%	4	189	-75.214%
2026-06-16	0.8500	0.8500	0.8500	0.8500	-3.409%	5	189	-65.882%
2026-06-15	0.9300	0.9300	0.8800	0.8800	-27.273%	21	186	-67.045%
2026-06-12	1.3400	1.3400	1.2000	1.2100	-27.545%	14	186	-76.033%
2026-06-11	1.6600	1.6700	1.6100	1.6700	+1.212%	24	186	-82.635%
2026-06-10	1.5100	1.6500	1.5100	1.6500	+27.907%	22	206	-82.424%
2026-06-09	1.1800	1.4100	1.1800	1.2900	+27.723%	34	214	-77.519%
2026-06-08	1.0200	1.0200	1.0100	1.0100	-2.885%	40	187	-71.287%
2026-06-05	0.8800	1.0400	0.8800	1.0400	+55.224%	4	147	-72.115%
2026-06-04	0.6700	0.6700	0.6700	0.6700	-10.667%	5	143	-56.716%
2026-06-03	0.7500	0.7500	0.7500	0.7500	+8.696%	1	143	-61.333%
2026-06-02	0.7000	0.7000	0.6900	0.6900	-5.479%	9	143	-57.971%
2026-06-01	0.7300	0.7300	0.7300	0.7300	-3.947%	2	145	-60.274%
2026-05-29	0.7600	0.7600	0.7600	0.7600	+2.703%	1	145	-61.842%
2026-05-28	0.8700	0.8700	0.7400	0.7400	-12.941%	11	144	-60.811%
2026-05-27	0.8500	0.8500	0.8500	0.8500	+8.974%	4	138	-65.882%
2026-05-26	0.8200	0.8200	0.7800	0.7800	-14.286%	10	134	-62.821%
2026-05-21	0.9100	0.9100	0.9100	0.9100	-6.186%	3	129	-68.132%
2026-05-20	0.9900	0.9900	0.9700	0.9700	-16.379%	5	129	-70.103%
2026-05-19	1.1600	1.1600	1.1600	1.1600	-1.695%	2	128	-75.000%
2026-05-15	1.2200	1.2200	1.1800	1.1800	+34.091%	4	128	-75.424%
2026-05-12	0.9100	0.9100	0.8800	0.8800	+2.326%	7	124	-67.045%
2026-05-11	0.9100	0.9100	0.8400	0.8600	+2.381%	97	124	-66.279%
2026-05-08	0.8700	0.8700	0.8400	0.8400	-4.545%	6	42	-65.476%
2026-05-07	0.8500	0.8800	0.8500	0.8800	-3.297%	8	37	-67.045%
2026-05-06	0.9100	0.9100	0.9100	0.9100	-17.273%	2	37	-68.132%
2026-05-05	1.0900	1.1000	1.0900	1.1000	+7.843%	20	35	-73.636%
2026-05-04	1.0200	1.0200	1.0200	1.0200	+12.088%	2	15	-71.569%
2026-05-01	0.9100	0.9100	0.9100	0.9100	-16.514%	5	13	-68.132%
2026-04-30	1.1300	1.1300	1.0900	1.0900	-14.844%	16	13	-73.394%
2026-04-29	1.2800	1.2800	1.2800	1.2800	+11.304%	1	8	-77.344%
2026-04-27	1.1700	1.1700	1.1500	1.1500	-5.738%	6	7	-74.783%
2026-04-23	1.2200	1.2200	1.2200	1.2200	0.000%	1	1	-76.230%